Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	43.80	44.50	43.78	44.46	44.46	1.14%	11,841
May 13, 2025	42.93	44.31	42.88	43.96	43.96	2.40%	41,611
May 12, 2025	43.45	43.69	42.70	42.93	42.93	-2.72%	42,797
May 9, 2025	44.30	44.35	43.87	44.13	44.13	-0.38%	24,800
May 8, 2025	45.00	45.00	44.10	44.30	44.30	-1.12%	26,586
May 7, 2025	44.17	45.00	44.09	44.80	44.80	1.77%	40,875
May 6, 2025	43.66	44.28	43.63	44.02	44.02	0.25%	27,165
May 5, 2025	43.08	44.23	42.99	43.91	43.91	-1.99%	82,630
May 2, 2025	44.08	44.87	43.90	44.80	44.80	2.05%	40,177
May 1, 2025	43.54	44.25	43.21	43.90	43.90	0.07%	38,635
Apr 30, 2025	43.20	43.87	42.73	43.87	43.87	0.57%	42,748
Apr 29, 2025	42.84	43.63	42.50	43.62	43.62	1.35%	27,210
Apr 28, 2025	42.60	43.15	42.00	43.04	43.04	0.99%	40,020
Apr 25, 2025	42.55	42.83	42.32	42.62	42.62	0.26%	28,310
Apr 24, 2025	40.62	42.63	40.62	42.51	42.51	4.45%	83,769
Apr 23, 2025	40.50	41.10	40.08	40.70	40.70	1.07%	78,839
Apr 22, 2025	38.98	41.25	38.98	40.27	40.27	4.90%	126,649
Apr 21, 2025	38.19	39.43	37.80	38.39	38.39	1.56%	120,392
Apr 17, 2025	37.51	38.14	37.10	37.80	37.80	1.29%	93,353
Apr 16, 2025	37.93	38.05	36.81	37.32	37.32	-1.37%	184,042
Apr 15, 2025	36.88	38.50	36.84	37.84	37.84	4.42%	129,154
Apr 14, 2025	36.05	36.59	35.70	36.24	36.24	1.65%	36,358
Apr 11, 2025	35.80	36.56	35.33	35.65	35.65	-0.34%	43,533
Apr 10, 2025	36.23	36.44	34.80	35.77	35.77	-2.40%	58,006
Apr 9, 2025	33.27	36.80	33.27	36.65	36.65	8.92%	166,386
Apr 8, 2025	35.46	35.70	33.36	33.65	33.65	-0.91%	82,964
Apr 7, 2025	32.02	36.41	31.87	33.96	33.96	2.35%	182,350
Apr 4, 2025	34.76	34.94	33.18	33.18	33.18	-7.03%	141,792
Apr 3, 2025	35.01	36.69	35.00	35.69	35.69	-1.82%	45,388
Apr 2, 2025	35.74	36.70	35.62	36.35	36.35	1.08%	24,407
Apr 1, 2025	36.09	36.12	35.47	35.96	35.96	-0.85%	23,801
Mar 31, 2025	35.66	36.27	35.03	36.27	36.27	-0.08%	39,471
Mar 28, 2025	37.54	37.79	36.13	36.30	36.30	-4.50%	29,215
Mar 27, 2025	37.74	38.42	37.69	38.01	38.01	0.88%	16,998
Mar 26, 2025	38.56	38.57	37.62	37.68	37.68	-2.76%	15,968
Mar 25, 2025	38.00	38.78	38.00	38.75	38.75	2.54%	24,051
Mar 24, 2025	37.74	37.87	36.98	37.79	37.79	1.48%	42,094
Mar 21, 2025	35.30	37.39	35.29	37.24	37.24	0.76%	24,814
Mar 20, 2025	36.82	37.54	36.82	36.96	36.96	-0.94%	25,280
Mar 19, 2025	36.46	37.50	35.99	37.31	37.31	3.21%	24,801
Mar 18, 2025	36.60	36.78	35.64	36.15	36.15	-2.22%	18,330
Mar 17, 2025	36.56	37.61	36.53	36.97	36.97	3.56%	28,022
Mar 14, 2025	34.95	35.71	34.95	35.70	35.70	3.42%	22,606
Mar 13, 2025	35.52	35.65	34.52	34.52	34.52	-3.58%	30,978
Mar 12, 2025	35.63	35.98	35.08	35.80	35.80	2.90%	42,847
Mar 11, 2025	33.78	35.37	33.78	34.79	34.79	3.36%	48,733
Mar 10, 2025	33.98	34.23	33.21	33.66	33.66	-2.89%	62,271
Mar 7, 2025	34.83	35.17	33.37	34.66	34.66	-1.76%	89,679
Mar 6, 2025	37.93	37.93	35.01	35.28	35.28	-8.51%	100,698
Mar 5, 2025	37.81	38.71	37.76	38.56	38.56	1.82%	84,762